Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	28.85	28.92	28.51	28.68	7,219,399	-0.54(-1.85%)
Apr 29, 2020	28.88	29.31	28.85	29.22	4,678,307	+1.03(+3.64%)
Apr 28, 2020	28.61	28.65	28.17	28.19	4,041,876	+0.14(+0.50%)
Apr 27, 2020	27.81	28.13	27.73	28.05	2,903,769	+0.47(+1.70%)
Apr 24, 2020	27.46	27.62	27.19	27.58	6,151,469	+0.36(+1.33%)
Apr 23, 2020	27.40	27.90	27.12	27.22	7,316,580	-0.24(-0.87%)
Apr 22, 2020	27.44	27.50	27.29	27.46	4,873,979	+0.36(+1.34%)
Apr 21, 2020	27.19	27.50	26.97	27.09	4,595,846	-0.58(-2.08%)
Apr 20, 2020	27.66	28.13	27.64	27.67	9,486,527	-0.41(-1.45%)
Apr 17, 2020	28.02	28.17	27.75	28.08	9,723,902	+0.94(+3.46%)
Apr 16, 2020	27.46	27.46	26.89	27.14	9,611,551	-0.12(-0.42%)
Apr 15, 2020	27.38	27.48	27.16	27.25	5,540,215	-1.22(-4.29%)
Apr 14, 2020	28.44	28.77	28.38	28.48	6,342,872	+0.51(+1.84%)
Apr 13, 2020	28.18	28.34	27.72	27.96	3,030,703	-0.42(-1.47%)
Apr 09, 2020	28.10	28.54	28.03	28.38	5,030,114	+0.74(+2.69%)
Apr 08, 2020	27.48	27.73	27.25	27.63	4,938,736	+0.37(+1.36%)
Apr 07, 2020	28.02	28.10	27.26	27.26	9,185,103	+0.17(+0.62%)
Apr 06, 2020	26.57	27.26	26.55	27.09	9,298,610	+1.51(+5.92%)
Apr 03, 2020	25.79	25.84	25.40	25.58	6,775,786	-0.52(-2.00%)
Apr 02, 2020	25.65	26.32	25.58	26.10	8,417,329	+0.39(+1.52%)
Apr 01, 2020	26.09	26.32	25.63	25.71	5,632,519	-1.30(-4.82%)
Mar 31, 2020	26.91	27.26	26.70	27.02	11,151,895	-0.15(-0.55%)
Mar 30, 2020	26.61	27.20	26.49	27.17	6,952,120	+0.33(+1.22%)
Mar 27, 2020	26.57	27.32	26.34	26.84	9,502,884	-1.14(-4.08%)
Mar 26, 2020	26.78	27.98	26.78	27.98	14,527,681	+1.20(+4.46%)
Mar 25, 2020	25.96	27.21	25.65	26.78	15,813,410	+1.00(+3.88%)
Mar 24, 2020	25.33	26.03	25.15	25.78	6,926,255	+2.06(+8.70%)
Mar 23, 2020	23.92	24.25	23.48	23.72	8,457,949	+0.27(+1.13%)
Mar 20, 2020	24.27	24.70	23.46	23.46	11,542,870	+0.09(+0.38%)
Mar 19, 2020	22.91	23.85	22.76	23.37	9,850,407	+0.34(+1.46%)
Mar 18, 2020	23.20	23.69	22.42	23.03	9,086,575	-1.70(-6.87%)
Mar 17, 2020	23.85	24.78	23.47	24.73	8,869,270	+1.01(+4.26%)
Mar 16, 2020	23.38	24.75	22.77	23.72	7,585,254	-3.22(-11.96%)
Mar 13, 2020	27.22	27.31	25.24	26.94	8,454,600	+1.64(+6.47%)
Mar 12, 2020	26.63	26.87	25.12	25.31	16,170,987	-3.67(-12.68%)
Mar 11, 2020	29.88	30.02	28.74	28.98	8,593,826	-1.73(-5.62%)
Mar 10, 2020	30.93	30.93	29.64	30.71	18,268,294	+0.92(+3.09%)
Mar 09, 2020	30.57	31.11	29.78	29.79	7,515,344	-2.98(-9.11%)
Mar 06, 2020	32.63	33.04	32.44	32.77	9,752,701	-0.57(-1.70%)
Mar 05, 2020	33.50	33.80	33.17	33.34	5,451,731	-1.22(-3.54%)
Mar 04, 2020	33.98	34.56	33.72	34.56	11,354,993	+1.18(+3.53%)
Mar 03, 2020	34.09	34.51	33.15	33.38	17,609,730	-0.46(-1.36%)
Mar 02, 2020	33.17	33.85	32.88	33.84	21,531,174	+0.65(+1.95%)
Feb 28, 2020	32.55	33.21	32.29	33.20	16,836,580	-0.19(-0.58%)
Feb 27, 2020	33.82	34.32	33.39	33.39	11,432,829	-0.97(-2.83%)
Feb 26, 2020	34.57	34.94	34.31	34.36	9,659,406	+0.04(+0.10%)
Feb 25, 2020	35.11	35.15	34.28	34.33	9,237,485	-0.83(-2.37%)
Feb 24, 2020	35.19	35.44	35.05	35.16	8,718,157	-1.59(-4.34%)
Feb 21, 2020	36.81	36.86	36.66	36.75	3,259,031	-0.22(-0.60%)
Feb 20, 2020	37.14	37.20	36.80	36.98	6,159,655	-0.24(-0.64%)
Feb 19, 2020	37.08	37.22	37.08	37.22	4,277,035	+0.25(+0.67%)
Feb 18, 2020	36.88	37.02	36.88	36.97	1,810,807	-0.17(-0.45%)
Feb 14, 2020	37.15	37.20	37.04	37.14	3,891,254	+0.02(+0.05%)
Feb 13, 2020	36.97	37.18	36.94	37.12	3,945,393	-0.25(-0.66%)
Feb 12, 2020	37.38	37.40	37.28	37.37	2,691,066	+0.19(+0.52%)
Feb 11, 2020	37.09	37.22	37.09	37.17	3,667,125	+0.24(+0.65%)
Feb 10, 2020	36.75	36.93	36.75	36.93	1,741,092	+0.07(+0.19%)
Feb 07, 2020	36.95	36.99	36.83	36.86	3,720,267	-0.32(-0.86%)
Feb 06, 2020	37.15	37.19	37.08	37.18	5,892,824	+0.19(+0.50%)
Feb 05, 2020	36.97	37.04	36.88	36.99	5,787,472	+0.41(+1.11%)
Feb 04, 2020	36.58	36.64	36.52	36.59	3,162,381	+0.60(+1.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.